SAMYANG NC Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 20,350.00 | 20,400.00 | 19,440.00 | 19,610.00 | 19,610.00 | 235,121 |
| 2026-04-20 | 19,980.00 | 20,400.00 | 19,680.00 | 20,050.00 | 20,050.00 | 189,758 |
| 2026-04-17 | 20,100.00 | 20,700.00 | 19,660.00 | 20,250.00 | 20,250.00 | 252,663 |
| 2026-04-16 | 19,950.00 | 21,450.00 | 19,080.00 | 20,250.00 | 20,250.00 | 611,757 |
| 2026-04-15 | 19,140.00 | 20,300.00 | 19,110.00 | 19,570.00 | 19,570.00 | 818,714 |
| 2026-04-14 | 17,510.00 | 18,440.00 | 17,300.00 | 18,050.00 | 18,050.00 | 462,101 |
| 2026-04-13 | 16,010.00 | 17,290.00 | 15,860.00 | 17,120.00 | 17,120.00 | 203,232 |
| 2026-04-10 | 16,450.00 | 16,490.00 | 16,020.00 | 16,350.00 | 16,350.00 | 159,921 |
| 2026-04-09 | 16,600.00 | 16,610.00 | 16,080.00 | 16,090.00 | 16,090.00 | 104,967 |
| 2026-04-08 | 16,220.00 | 16,790.00 | 16,120.00 | 16,660.00 | 16,660.00 | 319,279 |
| 2026-04-07 | 15,700.00 | 15,850.00 | 14,870.00 | 15,300.00 | 15,300.00 | 160,801 |
| 2026-04-06 | 16,000.00 | 16,280.00 | 15,000.00 | 15,090.00 | 15,090.00 | 147,195 |
| 2026-04-03 | 15,710.00 | 16,150.00 | 15,460.00 | 15,550.00 | 15,550.00 | 163,634 |
| 2026-04-02 | 16,900.00 | 16,900.00 | 15,070.00 | 15,260.00 | 15,260.00 | 244,783 |
| 2026-04-01 | 15,990.00 | 16,730.00 | 15,850.00 | 16,670.00 | 16,670.00 | 181,072 |
| 2026-03-31 | 15,980.00 | 15,980.00 | 15,080.00 | 15,300.00 | 15,300.00 | 170,413 |
| 2026-03-30 | 15,550.00 | 16,350.00 | 15,550.00 | 15,980.00 | 15,980.00 | 162,417 |
| 2026-03-27 | 16,430.00 | 16,930.00 | 16,150.00 | 16,360.00 | 16,360.00 | 184,595 |
| 2026-03-26 | 17,700.00 | 17,900.00 | 16,900.00 | 17,050.00 | 17,050.00 | 272,541 |
| 2026-03-25 | 17,000.00 | 17,840.00 | 16,500.00 | 17,700.00 | 17,700.00 | 672,885 |
| 2026-03-24 | 16,900.00 | 17,310.00 | 15,950.00 | 16,380.00 | 16,380.00 | 575,529 |
| 2026-03-23 | 17,210.00 | 17,370.00 | 16,150.00 | 16,160.00 | 16,160.00 | 519,098 |
| 2026-03-20 | 18,180.00 | 18,800.00 | 17,000.00 | 18,440.00 | 18,440.00 | 112,253 |
| 2026-03-19 | 18,710.00 | 18,900.00 | 17,910.00 | 17,950.00 | 17,950.00 | 221,314 |
| 2026-03-18 | 19,000.00 | 19,220.00 | 18,800.00 | 19,200.00 | 19,200.00 | 102,986 |
| 2026-03-17 | 19,050.00 | 19,270.00 | 18,700.00 | 18,840.00 | 18,840.00 | 70,379 |
| 2026-03-16 | 19,200.00 | 19,320.00 | 18,740.00 | 18,920.00 | 18,920.00 | 90,087 |
| 2026-03-13 | 17,200.00 | 19,400.00 | 16,810.00 | 18,790.00 | 18,790.00 | 197,767 |
| 2026-03-12 | 18,090.00 | 18,160.00 | 17,480.00 | 17,510.00 | 17,510.00 | 101,657 |
| 2026-03-11 | 18,550.00 | 18,630.00 | 17,820.00 | 18,120.00 | 18,120.00 | 101,706 |
| 2026-03-10 | 18,030.00 | 18,670.00 | 17,700.00 | 18,110.00 | 18,110.00 | 66,615 |
| 2026-03-09 | 18,010.00 | 18,500.00 | 16,530.00 | 17,150.00 | 17,150.00 | 92,778 |
| 2026-03-06 | 17,410.00 | 19,600.00 | 17,400.00 | 19,150.00 | 19,150.00 | 135,743 |
| 2026-03-05 | 17,310.00 | 18,280.00 | 17,310.00 | 17,940.00 | 17,940.00 | 147,987 |
| 2026-03-04 | 17,800.00 | 18,310.00 | 15,820.00 | 16,140.00 | 16,140.00 | 231,185 |
| 2026-03-03 | 18,520.00 | 19,730.00 | 17,850.00 | 17,880.00 | 17,880.00 | 219,372 |
| 2026-02-27 | 19,760.00 | 19,800.00 | 19,060.00 | 19,080.00 | 19,080.00 | 137,288 |
| 2026-02-26 | 19,450.00 | 20,050.00 | 19,100.00 | 19,760.00 | 19,760.00 | 196,568 |
| 2026-02-25 | 20,300.00 | 20,500.00 | 19,020.00 | 19,220.00 | 19,220.00 | 293,182 |
| 2026-02-24 | 20,750.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | 187,709 |
| 2026-02-23 | 22,700.00 | 23,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | 372,135 |
| 2026-02-20 | 20,900.00 | 25,000.00 | 20,700.00 | 22,650.00 | 22,650.00 | 1,068,174 |
| 2026-02-19 | 40,900.00 | 41,450.00 | 38,300.00 | 40,700.00 | 20,350.00 | 1,177,176 |
| 2026-02-13 | 39,800.00 | 40,700.00 | 39,350.00 | 40,000.00 | 20,000.00 | 322,434 |
| 2026-02-12 | 40,900.00 | 41,500.00 | 38,800.00 | 39,800.00 | 19,900.00 | 458,874 |
| 2026-02-11 | 42,450.00 | 42,550.00 | 40,200.00 | 40,400.00 | 20,200.00 | 429,982 |
| 2026-02-10 | 40,650.00 | 42,000.00 | 39,900.00 | 41,300.00 | 20,650.00 | 452,332 |
| 2026-02-09 | 40,600.00 | 41,050.00 | 38,250.00 | 40,650.00 | 20,325.00 | 769,764 |
| 2026-02-06 | 36,900.00 | 40,300.00 | 36,350.00 | 39,500.00 | 19,750.00 | 1,327,642 |
| 2026-02-05 | 35,850.00 | 39,900.00 | 35,550.00 | 37,650.00 | 18,825.00 | 2,875,212 |
| 2026-02-04 | 30,400.00 | 38,250.00 | 29,800.00 | 35,200.00 | 17,600.00 | 4,744,852 |
| 2026-02-03 | 31,350.00 | 31,650.00 | 29,900.00 | 30,650.00 | 15,325.00 | 628,796 |
| 2026-02-02 | 29,850.00 | 31,750.00 | 29,100.00 | 29,800.00 | 14,900.00 | 490,130 |
| 2026-01-30 | 30,300.00 | 32,625.00 | 29,800.00 | 30,450.00 | 15,225.00 | 825,040 |
| 2026-01-29 | 30,950.00 | 32,850.00 | 29,050.00 | 30,850.00 | 15,425.00 | 2,171,202 |
| 2026-01-28 | 28,450.00 | 28,950.00 | 27,300.00 | 28,650.00 | 14,325.00 | 774,596 |
| 2026-01-27 | 26,350.00 | 28,050.00 | 26,300.00 | 27,900.00 | 13,950.00 | 620,860 |
| 2026-01-26 | 26,500.00 | 27,200.00 | 25,650.00 | 26,850.00 | 13,425.00 | 308,206 |
| 2026-01-23 | 27,000.00 | 27,100.00 | 25,500.00 | 26,350.00 | 13,175.00 | 262,656 |
| 2026-01-22 | 27,350.00 | 28,300.00 | 25,950.00 | 26,600.00 | 13,300.00 | 523,140 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.